Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.44 | 14.70 | 14.25 | 14.66 | 782,873 | +0.17(+1.20%) |
May 30, 2007 | 13.71 | 14.50 | 13.64 | 14.49 | 250,596 | +0.66(+4.80%) |
May 29, 2007 | 13.67 | 13.84 | 13.42 | 13.82 | 148,073 | +0.17(+1.28%) |
May 25, 2007 | 13.49 | 13.69 | 13.46 | 13.65 | 137,470 | +0.18(+1.36%) |
May 24, 2007 | 13.47 | 13.71 | 13.28 | 13.47 | 162,308 | +0.03(+0.25%) |
May 23, 2007 | 13.91 | 13.91 | 13.40 | 13.43 | 89,698 | -0.41(-2.94%) |
May 22, 2007 | 13.73 | 13.92 | 13.26 | 13.84 | 178,065 | +0.16(+1.15%) |
May 21, 2007 | 13.41 | 13.96 | 13.24 | 13.68 | 111,076 | +0.23(+1.73%) |
May 18, 2007 | 13.32 | 13.46 | 13.04 | 13.45 | 125,412 | +0.17(+1.25%) |
May 17, 2007 | 13.41 | 13.49 | 12.95 | 13.28 | 147,635 | -0.13(-0.99%) |
May 16, 2007 | 13.29 | 13.44 | 13.18 | 13.42 | 124,210 | +0.14(+1.06%) |
May 15, 2007 | 13.43 | 13.78 | 13.14 | 13.28 | 138,207 | -0.22(-1.66%) |
May 14, 2007 | 14.31 | 14.31 | 13.42 | 13.50 | 154,727 | -0.78(-5.46%) |
May 11, 2007 | 13.70 | 14.31 | 13.61 | 14.28 | 126,409 | +0.79(+5.84%) |
May 10, 2007 | 14.51 | 14.53 | 13.47 | 13.49 | 272,467 | -1.15(-7.82%) |
May 09, 2007 | 14.54 | 14.79 | 14.44 | 14.64 | 114,353 | +0.03(+0.23%) |
May 08, 2007 | 14.20 | 14.75 | 13.95 | 14.60 | 250,966 | +0.36(+2.50%) |
May 07, 2007 | 14.50 | 14.50 | 13.78 | 14.25 | 185,466 | -0.26(-1.77%) |
May 04, 2007 | 13.85 | 14.50 | 13.76 | 14.50 | 262,363 | +0.74(+5.36%) |
May 03, 2007 | 13.43 | 13.98 | 13.07 | 13.77 | 389,108 | +0.46(+3.43%) |
May 02, 2007 | 13.83 | 13.83 | 13.27 | 13.31 | 140,774 | -0.51(-3.66%) |
May 01, 2007 | 13.68 | 13.89 | 13.59 | 13.81 | 73,579 | +0.22(+1.65%) |
Apr 30, 2007 | 13.86 | 14.08 | 13.58 | 13.59 | 152,283 | -0.27(-1.97%) |
Apr 27, 2007 | 14.10 | 14.23 | 13.79 | 13.86 | 122,599 | -0.24(-1.71%) |
Apr 26, 2007 | 14.17 | 14.26 | 13.96 | 14.11 | 99,529 | -0.06(-0.41%) |
Apr 25, 2007 | 14.10 | 14.30 | 14.02 | 14.16 | 77,817 | +0.17(+1.19%) |
Apr 24, 2007 | 13.95 | 14.11 | 13.88 | 14.00 | 562,208 | +0.05(+0.36%) |
Apr 23, 2007 | 14.14 | 14.18 | 13.91 | 13.95 | 96,433 | -0.25(-1.75%) |
Apr 20, 2007 | 13.68 | 14.42 | 13.50 | 14.20 | 965,543 | +0.65(+4.78%) |
Apr 19, 2007 | 14.06 | 14.12 | 13.45 | 13.55 | 148,857 | -0.53(-3.77%) |
Apr 18, 2007 | 13.72 | 14.25 | 13.72 | 14.08 | 389,396 | +0.25(+1.80%) |
Apr 17, 2007 | 14.55 | 14.55 | 13.74 | 13.83 | 153,903 | -0.69(-4.74%) |
Apr 16, 2007 | 13.43 | 14.58 | 13.42 | 14.52 | 412,127 | +1.08(+8.02%) |
Apr 13, 2007 | 13.45 | 13.52 | 13.38 | 13.44 | 145,489 | -0.02(-0.18%) |
Apr 12, 2007 | 13.42 | 13.48 | 13.26 | 13.47 | 132,134 | -0.01(-0.06%) |
Apr 11, 2007 | 13.51 | 13.63 | 13.28 | 13.47 | 121,769 | +0.00(+0.00%) |
Apr 10, 2007 | 13.62 | 13.90 | 13.43 | 13.47 | 323,688 | -0.15(-1.10%) |
Apr 09, 2007 | 14.08 | 14.08 | 13.50 | 13.62 | 147,352 | -0.44(-3.13%) |
Apr 05, 2007 | 14.04 | 14.06 | 13.77 | 14.06 | 96,245 | +0.05(+0.36%) |
Apr 04, 2007 | 14.10 | 14.11 | 13.81 | 14.01 | 63,316 | -0.06(-0.41%) |
Apr 03, 2007 | 14.01 | 14.10 | 13.84 | 14.07 | 318,140 | +0.13(+0.95%) |
Apr 02, 2007 | 13.92 | 14.07 | 13.81 | 13.94 | 197,494 | +0.05(+0.36%) |
Mar 30, 2007 | 13.82 | 13.94 | 13.73 | 13.89 | 613,171 | +0.11(+0.78%) |
Mar 29, 2007 | 13.55 | 13.89 | 13.53 | 13.78 | 416,602 | +0.28(+2.09%) |
Mar 28, 2007 | 13.62 | 13.67 | 13.44 | 13.50 | 150,374 | -0.19(-1.39%) |
Mar 27, 2007 | 13.83 | 13.88 | 13.63 | 13.69 | 127,077 | -0.17(-1.20%) |
Mar 26, 2007 | 13.99 | 14.04 | 13.83 | 13.86 | 208,465 | -0.21(-1.48%) |
Mar 23, 2007 | 13.83 | 14.20 | 13.79 | 14.06 | 738,575 | +0.16(+1.13%) |
Mar 22, 2007 | 13.03 | 14.10 | 12.91 | 13.91 | 1,030,805 | +0.90(+6.89%) |
Mar 21, 2007 | 12.52 | 13.06 | 12.49 | 13.01 | 243,334 | +0.53(+4.26%) |
Mar 20, 2007 | 12.48 | 12.60 | 12.39 | 12.48 | 599,971 | +0.03(+0.27%) |
Mar 19, 2007 | 12.34 | 12.93 | 12.27 | 12.45 | 1,160,279 | +0.13(+1.08%) |
Mar 16, 2007 | 12.44 | 12.49 | 12.04 | 12.31 | 484,554 | -0.13(-1.07%) |
Mar 15, 2007 | 12.05 | 12.53 | 12.05 | 12.45 | 213,478 | +0.41(+3.45%) |
Mar 14, 2007 | 11.68 | 12.50 | 11.61 | 12.03 | 158,527 | +0.30(+2.55%) |
Mar 13, 2007 | 12.43 | 12.40 | 11.62 | 11.73 | 221,807 | -0.70(-5.61%) |
Mar 12, 2007 | 12.43 | 12.53 | 12.32 | 12.43 | 233,563 | +0.00(+0.00%) |
Mar 09, 2007 | 11.99 | 12.44 | 11.78 | 12.43 | 155,811 | +0.53(+4.46%) |
Mar 08, 2007 | 12.07 | 12.30 | 11.79 | 11.90 | 146,392 | -0.05(-0.42%) |
Mar 07, 2007 | 12.44 | 12.44 | 11.83 | 11.95 | 236,310 | -0.49(-3.94%) |
Mar 06, 2007 | 11.92 | 12.54 | 11.92 | 12.44 | 486,051 | +0.57(+4.83%) |
Mar 05, 2007 | 11.98 | 12.18 | 11.82 | 11.86 | 593,104 | -0.23(-1.92%) |
Mar 02, 2007 | 11.39 | 12.14 | 11.39 | 12.10 | 736,579 | +0.64(+5.57%) |